Enigma Historical Data

ENG Page 37
Download
Date Close Price change Market cap Trading volume
Dec 28, 2019 $ 0.388
-0.32%
$ 58.19 million $ 369,268
Dec 27, 2019 $ 0.389
+0.96%
$ 58.38 million $ 357,085
Dec 26, 2019 $ 0.385
-2.44%
$ 54.6 million $ 366,729
Dec 25, 2019 $ 0.395
-3.86%
$ 55.91 million $ 327,583
Dec 24, 2019 $ 0.411
-3.34%
$ 58.08 million $ 80,851
Dec 23, 2019 $ 0.425
+5.53%
$ 63.53 million $ 77,895
Dec 22, 2019 $ 0.402
-4.62%
$ 60.29 million $ 506,918
Dec 21, 2019 $ 0.422
+3.64%
$ 63.1 million $ 907,525
Dec 20, 2019 $ 0.407
+3.64%
$ 60.89 million $ 439,887
Dec 19, 2019 $ 0.393
-2.85%
$ 58.88 million $ 734,966
Dec 18, 2019 $ 0.405
+7.53%
$ 58.81 million $ 676,623
Dec 17, 2019 $ 0.377
-13.55%
$ 53.36 million $ 930,592
Dec 16, 2019 $ 0.436
-8.88%
$ 61.73 million $ 628,806
Dec 15, 2019 $ 0.478
+3.97%
$ 71.67 million $ 477,452
Dec 14, 2019 $ 0.46
-9.70%
$ 68.16 million $ 971,818
Dec 13, 2019 $ 0.51
+4.44%
$ 72.17 million $ 1.09 million
Dec 12, 2019 $ 0.488
+5.86%
$ 73.1 million $ 585,441
Dec 11, 2019 $ 0.46
+0.76%
$ 66.86 million $ 387,244
Dec 10, 2019 $ 0.456
-7.33%
$ 64.65 million $ 1.37 million
Dec 9, 2019 $ 0.492
-2.75%
$ 69.75 million $ 894,995
Dec 8, 2019 $ 0.506
-2.33%
$ 75.86 million $ 1.19 million
Dec 7, 2019 $ 0.518
-3.26%
$ 73.42 million $ 629,392
Dec 6, 2019 $ 0.536
+1.23%
$ 80.13 million $ 1.13 million
Dec 5, 2019 $ 0.531
+17.47%
$ 75.19 million $ 1.33 million
Dec 4, 2019 $ 0.456
-2.23%
$ 68.12 million $ 933,209
Dec 3, 2019 $ 0.466
-4.23%
$ 69.89 million $ 655,276
Dec 2, 2019 $ 0.487
-6.75%
$ 72.98 million $ 725,465
Dec 1, 2019 $ 0.522
-5.90%
$ 73.91 million $ 1.07 million
Nov 30, 2019 $ 0.555
+1.37%
$ 83.18 million $ 835,203
Nov 29, 2019 $ 0.547
-5.46%
$ 77.54 million $ 1.36 million
Nov 28, 2019 $ 0.579
+1.24%
$ 82.02 million $ 1.97 million
Nov 27, 2019 $ 0.573
+19.24%
$ 81.19 million $ 3.13 million
Nov 26, 2019 $ 0.481
+20.71%
$ 72.03 million $ 2.17 million
Nov 25, 2019 $ 0.397
+10.16%
$ 56.25 million $ 870,353
Nov 24, 2019 $ 0.36
-17.24%
$ 53.03 million $ 825,614
Nov 23, 2019 $ 0.436
+7.21%
$ 65.34 million $ 2.29 million
Nov 22, 2019 $ 0.405
+21.36%
$ 60.53 million $ 5.22 million
Nov 21, 2019 $ 0.334
-3.47%
$ 47.24 million $ 885,716
Nov 20, 2019 $ 0.346
-8.83%
$ 48.94 million $ 979,990
Nov 19, 2019 $ 0.379
-11.24%
$ 56.67 million $ 1.59 million
Nov 18, 2019 $ 0.427
+6.66%
$ 63.98 million $ 4.78 million
Nov 17, 2019 $ 0.4
+19.13%
$ 56.7 million $ 4.6 million
Nov 16, 2019 $ 0.337
+14.69%
$ 47.67 million $ 998,579
Nov 15, 2019 $ 0.293
-3.49%
$ 43.97 million $ 261,864
Nov 14, 2019 $ 0.304
+0.78%
$ 45.56 million $ 1.16 million
Nov 13, 2019 $ 0.302
+3.52%
$ 45.26 million $ 465,788
Nov 12, 2019 $ 0.291
+0.98%
$ 41.28 million $ 691,674
Nov 11, 2019 $ 0.289
+0.46%
$ 37.13 million $ 640,499
Nov 10, 2019 $ 0.288
+0.06%
$ 40.75 million $ 238,236
Nov 9, 2019 $ 0.288
+0.32%
$ 42.99 million $ 334,228